UK markets closed
NIKKEI 225
28,084.47+636.47(+2.32%)HANG SENG
28,027.57+308.87(+1.11%)CRUDE OIL
65.49+0.12(+0.18%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
164.01+2.51 (+1.55%)
At close: 4:00PM EDT
Strike:90.00
Callsfor21 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM210521C00090000 | 2021-05-14 2:51PM EDT | 2021-05-21 | 74.78 | 73.25 | 75.60 | +14.63 | +24.32% | 4 | 223 | 245.90% |
| JPM210618C00090000 | 2021-04-28 10:01AM EDT | 2021-06-18 | 61.65 | 73.25 | 75.45 | 0.00 | - | 10 | 97 | 99.90% |
| JPM210716C00090000 | 2021-05-05 12:50PM EDT | 2021-07-16 | 67.55 | 72.75 | 75.75 | 0.00 | - | 3 | 23 | 70.02% |
| JPM210917C00090000 | 2021-04-12 12:41PM EDT | 2021-09-17 | 66.55 | 65.75 | 69.55 | 0.00 | - | 8 | 85 | 0.00% |
| JPM220121C00090000 | 2021-05-10 11:12AM EDT | 2022-01-21 | 67.45 | 74.10 | 74.90 | 0.00 | - | 1 | 2,930 | 43.70% |
| JPM220617C00090000 | 2021-04-09 11:50AM EDT | 2022-06-17 | 66.85 | 69.00 | 73.95 | 0.00 | - | 9 | 44 | 0.00% |
| JPM230120C00090000 | 2021-04-29 1:40PM EDT | 2023-01-20 | 74.50 | 72.05 | 77.00 | +9.28 | +14.23% | 2 | 298 | 37.28% |
Putsfor21 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM210521P00090000 | 2021-04-23 1:40PM EDT | 2021-05-21 | 0.04 | 0.00 | 0.25 | 0.00 | - | 5 | 21 | 205.47% |
| JPM210528P00090000 | 2021-05-05 3:51PM EDT | 2021-05-28 | 0.01 | 0.00 | 1.42 | 0.00 | - | - | 1 | 183.89% |
| JPM210604P00090000 | 2021-05-11 10:50AM EDT | 2021-06-04 | 0.02 | - | - | +0.02 | - | - | - | 0.00% |
| JPM210618P00090000 | 2021-05-11 3:53PM EDT | 2021-06-18 | 0.06 | 0.02 | 0.08 | 0.00 | - | 2 | 9,756 | 77.34% |
| JPM210716P00090000 | 2021-04-21 9:56AM EDT | 2021-07-16 | 0.24 | 0.03 | 0.25 | 0.00 | - | 2 | 46 | 64.94% |
| JPM210917P00090000 | 2021-05-11 3:56PM EDT | 2021-09-17 | 0.32 | 0.24 | 0.32 | -0.03 | -8.57% | 3 | 3,372 | 50.54% |
| JPM211217P00090000 | 2021-04-26 3:20PM EDT | 2021-12-17 | 0.64 | 0.23 | 0.94 | 0.00 | - | - | 10 | 47.71% |
| JPM220121P00090000 | 2021-05-14 11:34AM EDT | 2022-01-21 | 0.96 | 0.55 | 1.20 | -0.01 | -1.03% | 5 | 15,017 | 46.58% |
| JPM220617P00090000 | 2021-05-13 10:04AM EDT | 2022-06-17 | 1.82 | 1.33 | 2.74 | 0.00 | - | 56 | 1,022 | 45.29% |
| JPM230120P00090000 | 2021-05-12 2:36PM EDT | 2023-01-20 | 3.30 | 2.82 | 3.10 | 0.00 | - | 1 | 4,339 | 37.72% |
© 2021 Verizon Media. All rights reserved.
